22.06
-0.06(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.14 | 22.06 | 22.06 | 22.32 | 22.02 | 921,400 |
| February 12, 2026 | 22.6 | 22.12 | 22.12 | 22.6 | 22.08 | 1.51M |
| February 11, 2026 | 22.74 | 22.6 | 22.6 | 22.87 | 22.53 | 1.32M |
| February 10, 2026 | 22.45 | 22.87 | 22.87 | 22.88 | 22.41 | 1.34M |
| February 09, 2026 | 22.55 | 22.46 | 22.46 | 22.55 | 22.22 | 1.06M |
| February 06, 2026 | 22.45 | 22.32 | 22.32 | 22.6 | 22.27 | 1.26M |
| February 05, 2026 | 22.21 | 22.45 | 22.45 | 22.83 | 22.21 | 2.18M |
| February 04, 2026 | 22.27 | 22.34 | 22.34 | 22.65 | 22.18 | 1.54M |
| February 03, 2026 | 22.34 | 22.33 | 22.33 | 22.55 | 22.02 | 1.17M |
| February 02, 2026 | 22.42 | 22.23 | 22.23 | 22.72 | 22.22 | 1.36M |
| January 30, 2026 | 22.18 | 22.61 | 22.61 | 22.64 | 22.01 | 1.85M |
| January 29, 2026 | 21.99 | 22.17 | 22.17 | 22.48 | 21.78 | 2.18M |
| January 28, 2026 | 22.85 | 22.09 | 22.09 | 23 | 22.08 | 2.41M |
| January 27, 2026 | 23.42 | 22.86 | 22.86 | 23.48 | 22.61 | 2.11M |
| January 26, 2026 | 23.78 | 23.42 | 23.42 | 23.86 | 23.18 | 1.99M |
| January 23, 2026 | 23.77 | 23.78 | 23.78 | 23.9 | 23.55 | 1.79M |
| January 22, 2026 | 23.88 | 23.77 | 23.77 | 23.99 | 23.64 | 1.63M |
| January 21, 2026 | 23.83 | 23.86 | 23.86 | 24.06 | 23.43 | 2.44M |
| January 20, 2026 | 23.7 | 23.92 | 23.92 | 24.09 | 23.6 | 2.94M |
| January 19, 2026 | 22.86 | 23.55 | 23.55 | 23.57 | 22.68 | 3.11M |
| January 16, 2026 | 23.15 | 22.88 | 22.88 | 23.15 | 22.71 | 1.7M |
| January 15, 2026 | 23.18 | 23.02 | 23.02 | 23.2 | 22.94 | 1.62M |
| January 14, 2026 | 23 | 23.01 | 23.01 | 23.38 | 22.8 | 2.64M |
| January 13, 2026 | 23.22 | 23.03 | 23.03 | 23.47 | 23 | 2.79M |
| January 12, 2026 | 22.99 | 23.23 | 23.23 | 23.25 | 22.65 | 2.85M |
| January 09, 2026 | 23.1 | 23.04 | 23.04 | 23.11 | 22.9 | 1.77M |
| January 08, 2026 | 22.96 | 23.03 | 23.03 | 23.12 | 22.82 | 1.6M |
| January 07, 2026 | 23.3 | 22.9 | 22.9 | 23.37 | 22.89 | 2.47M |
| January 06, 2026 | 23.59 | 23.39 | 23.39 | 23.93 | 23.26 | 2.81M |
| January 05, 2026 | 23.66 | 23.76 | 23.76 | 23.77 | 23.53 | 1.5M |
| December 31, 2025 | 23.59 | 23.66 | 23.66 | 23.68 | 23.27 | 1.55M |
| December 30, 2025 | 23.52 | 23.62 | 23.62 | 23.62 | 23.29 | 1.53M |
| December 29, 2025 | 23.38 | 23.51 | 23.51 | 23.58 | 23.1 | 1.97M |
| December 26, 2025 | 23.82 | 23.53 | 23.53 | 23.85 | 23.35 | 2.11M |
| December 25, 2025 | 23.81 | 23.79 | 23.79 | 23.97 | 23.52 | 1.9M |
| December 24, 2025 | 23.9 | 23.82 | 23.82 | 24.03 | 23.7 | 1.25M |
| December 23, 2025 | 24.7 | 23.91 | 23.91 | 24.99 | 23.88 | 1.97M |
| December 22, 2025 | 24.66 | 24.38 | 24.38 | 24.77 | 24.32 | 2.22M |
| December 19, 2025 | 24.15 | 24.63 | 24.63 | 24.86 | 23.8 | 3.49M |
| December 18, 2025 | 23.65 | 24.04 | 24.04 | 24.32 | 23.5 | 2.31M |
| December 17, 2025 | 23.75 | 23.76 | 23.76 | 24.07 | 22.97 | 2.15M |
| December 16, 2025 | 23.67 | 23.52 | 23.52 | 23.88 | 23.37 | 1.72M |
| December 15, 2025 | 23.51 | 23.65 | 23.65 | 23.95 | 23.49 | 1.59M |
| December 12, 2025 | 24.44 | 23.67 | 23.67 | 24.52 | 23.67 | 3.75M |
| December 11, 2025 | 25.59 | 24.65 | 24.65 | 25.63 | 24.11 | 6.58M |
| December 10, 2025 | 25.17 | 25.55 | 25.55 | 25.82 | 25.08 | 4.15M |
| December 09, 2025 | 27.2 | 25.5 | 25.5 | 27.29 | 24.77 | 8.64M |
| December 08, 2025 | 26.73 | 27.34 | 27.34 | 27.54 | 26.41 | 5.52M |
| December 05, 2025 | 26.3 | 26.71 | 26.71 | 26.71 | 25.95 | 3.75M |
| December 04, 2025 | 25.47 | 26.39 | 26.39 | 26.45 | 25.47 | 5.39M |
| December 03, 2025 | 26.85 | 26.21 | 26.21 | 26.86 | 25.7 | 8.18M |
| December 02, 2025 | 26.81 | 26.87 | 26.87 | 27.29 | 26.29 | 7.13M |
| December 01, 2025 | 26.03 | 26.98 | 26.98 | 27 | 25.82 | 7.27M |
| November 28, 2025 | 25.47 | 26.22 | 26.22 | 27.35 | 25.16 | 7.79M |
| November 27, 2025 | 25.17 | 25.8 | 25.8 | 26.38 | 25.11 | 8.65M |
| November 26, 2025 | 24.7 | 25.11 | 25.11 | 25.28 | 24.58 | 6.21M |
| November 25, 2025 | 24.45 | 24.79 | 24.79 | 24.9 | 24.23 | 7.94M |
| November 24, 2025 | 24.18 | 24.47 | 24.47 | 24.59 | 23.82 | 5.05M |
| November 21, 2025 | 24.03 | 24.19 | 24.19 | 24.45 | 23.66 | 3.9M |
| November 20, 2025 | 24.1 | 24.36 | 24.36 | 24.93 | 23.8 | 4.42M |